日本ドライケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,139 | 1,139 | 1,132.5 | 1,139 | -0.5 | ±0% | 10,000 |
| 2014/06/18 | 1,140 | 1,140 | 1,135 | 1,139.5 | +2.5 | +0.2% | 3,400 |
| 2014/06/17 | 1,140 | 1,140 | 1,133 | 1,137 | +0.5 | ±0% | 6,600 |
| 2014/06/16 | 1,139.5 | 1,139.5 | 1,135 | 1,136.5 | -3 | -0.3% | 5,200 |
| 2014/06/13 | 1,135 | 1,140 | 1,121 | 1,139.5 | +5.5 | +0.5% | 12,000 |
| 2014/06/12 | 1,114 | 1,135 | 1,114 | 1,134 | -0.5 | ±0% | 12,600 |
| 2014/06/11 | 1,132 | 1,135 | 1,131.5 | 1,134.5 | +3 | +0.3% | 7,000 |
| 2014/06/10 | 1,130.5 | 1,132.5 | 1,129.5 | 1,131.5 | +4 | +0.4% | 17,400 |
| 2014/06/09 | 1,126.5 | 1,127.5 | 1,122 | 1,127.5 | +5.5 | +0.5% | 8,800 |
| 2014/06/06 | 1,118 | 1,122.5 | 1,114 | 1,122 | -0.5 | ±0% | 7,400 |
| 2014/06/05 | 1,122.5 | 1,122.5 | 1,105 | 1,122.5 | ±0 | ±0% | 10,800 |
| 2014/06/04 | 1,125 | 1,125 | 1,111 | 1,122.5 | ±0 | ±0% | 3,800 |
| 2014/06/03 | 1,122.5 | 1,125 | 1,102 | 1,122.5 | -2.5 | -0.2% | 8,800 |
| 2014/06/02 | 1,119 | 1,125 | 1,119 | 1,125 | +6 | +0.5% | 3,600 |
| 2014/05/30 | 1,124.5 | 1,124.5 | 1,116 | 1,119 | +1.5 | +0.1% | 5,000 |
| 2014/05/29 | 1,106.5 | 1,117.5 | 1,100 | 1,117.5 | -7 | -0.6% | 7,000 |
| 2014/05/28 | 1,115 | 1,125 | 1,107.5 | 1,124.5 | +0.5 | ±0% | 4,800 |
| 2014/05/27 | 1,125 | 1,126.5 | 1,101.5 | 1,124 | ±0 | ±0% | 8,200 |
| 2014/05/26 | 1,100.5 | 1,124 | 1,098 | 1,124 | +4 | +0.4% | 11,600 |
| 2014/05/23 | 1,106 | 1,120 | 1,105 | 1,120 | +15 | +1.4% | 8,600 |
| 2014/05/22 | 1,097 | 1,105 | 1,095 | 1,105 | +5 | +0.5% | 7,200 |
| 2014/05/21 | 1,077 | 1,100 | 1,077 | 1,100 | -1.5 | -0.1% | 8,000 |
| 2014/05/20 | 1,080 | 1,104.5 | 1,080 | 1,101.5 | +9 | +0.8% | 4,000 |
| 2014/05/19 | 1,106 | 1,106 | 1,067.5 | 1,092.5 | -18 | -1.6% | 6,800 |
| 2014/05/16 | 1,121 | 1,123.5 | 1,110 | 1,110.5 | -17 | -1.5% | 6,400 |
| 2014/05/15 | 1,132.5 | 1,132.5 | 1,124 | 1,127.5 | -4.5 | -0.4% | 8,000 |
| 2014/05/14 | 1,119.5 | 1,132.5 | 1,111 | 1,132 | +14 | +1.3% | 25,800 |
| 2014/05/13 | 1,122 | 1,123.5 | 1,111 | 1,118 | -0.5 | ±0% | 15,200 |
| 2014/05/12 | 1,122.5 | 1,122.5 | 1,118.5 | 1,118.5 | +5 | +0.4% | 9,600 |
| 2014/05/09 | 1,114 | 1,115 | 1,094 | 1,113.5 | -0.5 | ±0% | 11,200 |
| 2014/05/08 | 1,109.5 | 1,120 | 1,103 | 1,114 | +11.5 | +1% | 10,600 |
| 2014/05/07 | 1,105 | 1,115 | 1,102.5 | 1,102.5 | +1.5 | +0.1% | 12,800 |
| 2014/05/02 | 1,106.5 | 1,106.5 | 1,095.5 | 1,101 | +2 | +0.2% | 9,600 |
| 2014/05/01 | 1,093 | 1,100 | 1,081.5 | 1,099 | +17.5 | +1.6% | 11,600 |
| 2014/04/30 | 1,076.5 | 1,085.5 | 1,066 | 1,081.5 | +10 | +0.9% | 16,200 |
| 2014/04/28 | 1,070 | 1,074.5 | 1,061 | 1,071.5 | +5 | +0.5% | 34,400 |
| 2014/04/25 | 1,083 | 1,083 | 1,066 | 1,066.5 | -6 | -0.6% | 11,800 |
| 2014/04/24 | 1,077.5 | 1,090 | 1,070 | 1,072.5 | -13 | -1.2% | 21,400 |
| 2014/04/23 | 1,090.5 | 1,090.5 | 1,082 | 1,085.5 | -3.5 | -0.3% | 8,000 |
| 2014/04/22 | 1,080 | 1,089 | 1,080 | 1,089 | +3 | +0.3% | 4,400 |
| 2014/04/21 | 1,085 | 1,086 | 1,085 | 1,086 | -3 | -0.3% | 3,400 |
| 2014/04/18 | 1,081 | 1,095 | 1,081 | 1,089 | -1.5 | -0.1% | 5,600 |
| 2014/04/17 | 1,099.5 | 1,099.5 | 1,088.5 | 1,090.5 | -3 | -0.3% | 7,800 |
| 2014/04/16 | 1,085.5 | 1,093.5 | 1,085 | 1,093.5 | +5.5 | +0.5% | 9,400 |
| 2014/04/15 | 1,097.5 | 1,097.5 | 1,085.5 | 1,088 | +1.5 | +0.1% | 3,400 |
| 2014/04/14 | 1,073 | 1,095 | 1,073 | 1,086.5 | -4.5 | -0.4% | 8,400 |
| 2014/04/11 | 1,079.5 | 1,095 | 1,079.5 | 1,091 | -10.5 | -1% | 9,000 |
| 2014/04/10 | 1,121 | 1,121 | 1,097.5 | 1,101.5 | +8.5 | +0.8% | 8,200 |
| 2014/04/09 | 1,109.5 | 1,112.5 | 1,092.5 | 1,093 | -16.5 | -1.5% | 9,600 |
| 2014/04/08 | 1,108.5 | 1,115 | 1,101.5 | 1,109.5 | +7.5 | +0.7% | 11,800 |
2551～
2600
件表示中 / 3282件
類似銘柄と比較する
現在ご覧いただいている「日本ドライ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ドライ | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
